Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.870 7.916 7.738 7.760 341,377 -0.05(-0.64%)
Sep 29, 2014 7.788 7.884 7.765 7.811 200,098 -0.02(-0.23%)
Sep 26, 2014 7.788 7.838 7.760 7.829 312,750 +0.04(+0.53%)
Sep 25, 2014 7.806 7.838 7.756 7.788 183,992 -0.00(-0.06%)
Sep 24, 2014 7.811 7.852 7.751 7.792 212,221 -0.01(-0.12%)
Sep 23, 2014 7.897 7.897 7.770 7.802 213,510 -0.10(-1.21%)
Sep 22, 2014 7.902 7.957 7.893 7.897 139,297 -0.05(-0.57%)
Sep 19, 2014 8.021 8.025 7.916 7.943 396,176 -0.07(-0.86%)
Sep 18, 2014 8.080 8.108 7.993 8.012 144,319 -0.04(-0.51%)
Sep 17, 2014 8.085 8.130 8.030 8.053 183,363 +0.00(+0.03%)
Sep 16, 2014 8.050 8.091 7.996 8.050 280,658 +0.02(+0.28%)
Sep 15, 2014 8.168 8.168 8.022 8.028 230,615 -0.11(-1.34%)
Sep 12, 2014 8.250 8.345 8.118 8.137 234,681 -0.13(-1.54%)
Sep 11, 2014 8.250 8.295 8.223 8.264 114,351 +0.00(+0.05%)
Sep 10, 2014 8.295 8.295 8.205 8.259 158,451 -0.03(-0.38%)
Sep 09, 2014 8.318 8.318 8.259 8.291 83,609 -0.02(-0.22%)
Sep 08, 2014 8.327 8.345 8.277 8.309 136,495 +0.01(+0.11%)
Sep 05, 2014 8.232 8.300 8.232 8.300 93,187 +0.04(+0.49%)
Sep 04, 2014 8.327 8.327 8.245 8.259 130,206 -0.02(-0.27%)
Sep 03, 2014 8.336 8.336 8.236 8.282 95,624 -0.01(-0.16%)
Sep 02, 2014 8.314 8.336 8.240 8.295 120,948 +0.00(+0.05%)
Aug 29, 2014 8.223 8.291 8.291 8.291 155,441 +0.11(+1.33%)
Aug 28, 2014 8.173 8.232 8.173 8.182 83,731 -0.02(-0.28%)
Aug 27, 2014 8.196 8.241 8.173 8.205 101,590 +0.00(+0.00%)
Aug 26, 2014 8.191 8.236 8.164 8.205 112,718 +0.02(+0.22%)
Aug 25, 2014 8.255 8.255 8.150 8.187 156,462 -0.03(-0.33%)
Aug 22, 2014 8.277 8.291 8.196 8.214 173,503 -0.04(-0.44%)
Aug 21, 2014 8.277 8.287 8.232 8.250 83,656 -0.02(-0.27%)
Aug 20, 2014 8.300 8.304 8.236 8.273 126,915 -0.03(-0.33%)
Aug 19, 2014 8.327 8.332 8.264 8.300 152,396 +0.01(+0.11%)
Aug 18, 2014 8.318 8.318 8.259 8.291 179,688 +0.07(+0.80%)
Aug 15, 2014 8.293 8.293 8.171 8.225 194,844 -0.01(-0.16%)
Aug 14, 2014 8.176 8.293 8.126 8.239 323,977 +0.08(+0.99%)
Aug 13, 2014 8.063 8.161 8.045 8.158 218,156 +0.11(+1.40%)
Aug 12, 2014 8.063 8.063 7.995 8.045 137,857 -0.02(-0.22%)
Aug 11, 2014 8.027 8.095 7.982 8.063 157,691 +0.08(+1.02%)
Aug 08, 2014 7.914 7.991 7.887 7.982 134,012 +0.06(+0.74%)
Aug 07, 2014 7.977 7.986 7.883 7.923 169,548 -0.04(-0.45%)
Aug 06, 2014 7.856 7.968 7.849 7.959 203,655 +0.09(+1.09%)
Aug 05, 2014 7.919 7.955 7.833 7.874 156,419 -0.05(-0.57%)
Aug 04, 2014 7.856 7.937 7.784 7.919 140,537 +0.10(+1.27%)
Aug 01, 2014 7.883 7.887 7.784 7.820 210,997 -0.04(-0.52%)
Jul 31, 2014 7.905 7.937 7.833 7.860 544,333 -0.03(-0.40%)
Jul 30, 2014 7.937 7.937 7.835 7.892 259,209 -0.00(-0.06%)
Jul 29, 2014 7.959 8.004 7.883 7.896 160,650 -0.04(-0.51%)
Jul 28, 2014 7.896 7.973 7.896 7.937 156,015 +0.02(+0.28%)
Jul 25, 2014 7.928 7.991 7.883 7.914 208,570 -0.01(-0.17%)
Jul 24, 2014 8.022 8.031 7.905 7.928 203,562 -0.07(-0.85%)
Jul 23, 2014 7.991 8.009 7.977 7.995 90,884 +0.03(+0.42%)
Jul 22, 2014 7.962 8.011 7.945 7.962 221,606 +0.00(+0.00%)
Jul 21, 2014 7.962 7.992 7.930 7.962 120,604 +0.00(+0.06%)
Jul 18, 2014 7.908 7.967 7.903 7.957 158,160 +0.03(+0.40%)
Jul 17, 2014 7.944 7.971 7.899 7.926 222,389 -0.02(-0.28%)
Jul 16, 2014 7.962 7.979 7.899 7.948 170,651 +0.03(+0.40%)
Jul 15, 2014 7.988 8.020 7.890 7.917 247,675 -0.10(-1.23%)
Jul 14, 2014 7.988 8.029 7.948 8.015 157,753 +0.08(+1.07%)
Jul 11, 2014 7.926 7.958 7.881 7.930 173,524 +0.01(+0.17%)
Jul 10, 2014 7.979 7.997 7.894 7.917 356,430 -0.11(-1.34%)
Jul 09, 2014 8.033 8.047 7.966 8.024 113,293 +0.03(+0.34%)
Jul 08, 2014 8.038 8.038 7.939 7.997 156,794 -0.01(-0.11%)
Jul 07, 2014 8.033 8.033 7.948 8.006 256,815 -0.02(-0.22%)
Jul 03, 2014 8.051 8.024 8.024 8.024 118,717 -0.03(-0.39%)
Jul 02, 2014 8.011 8.060 7.977 8.056 288,949 +0.07(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.